中国中冶 sh.601618
2.78
-1.07%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.52 | 3.59 | 3.42 | 3.49 | +0.29% | 5.29 | 0.85% |
| 2025-09-15 | 3.48 | 3.53 | 3.45 | 3.48 | 0.00% | 3.57 | 0.57% |
| 2025-09-12 | 3.43 | 3.50 | 3.42 | 3.48 | +1.46% | 4.60 | 0.74% |
| 2025-09-11 | 3.38 | 3.44 | 3.38 | 3.43 | +1.18% | 3.39 | 0.56% |
| 2025-09-10 | 3.41 | 3.42 | 3.35 | 3.39 | -1.17% | 3.59 | 0.59% |
| 2025-09-09 | 3.46 | 3.50 | 3.41 | 3.43 | -1.15% | 3.23 | 0.53% |
| 2025-09-08 | 3.43 | 3.49 | 3.41 | 3.47 | +1.17% | 4.44 | 0.72% |
| 2025-09-05 | 3.39 | 3.44 | 3.35 | 3.43 | +1.48% | 4.29 | 0.71% |
| 2025-09-04 | 3.43 | 3.46 | 3.33 | 3.38 | -2.03% | 5.09 | 0.84% |
| 2025-09-03 | 3.47 | 3.54 | 3.41 | 3.45 | 0.00% | 6.72 | 1.08% |
| 2025-09-02 | 3.46 | 3.55 | 3.41 | 3.45 | +0.58% | 7.20 | 1.16% |
| 2025-09-01 | 3.39 | 3.46 | 3.32 | 3.43 | +0.59% | 5.80 | 0.95% |
| 2025-08-29 | 3.36 | 3.44 | 3.35 | 3.41 | +1.49% | 5.43 | 0.89% |
| 2025-08-28 | 3.35 | 3.39 | 3.29 | 3.36 | -0.30% | 4.57 | 0.77% |
| 2025-08-27 | 3.42 | 3.47 | 3.36 | 3.37 | -2.03% | 6.87 | 1.13% |
| 2025-08-26 | 3.45 | 3.47 | 3.40 | 3.44 | -0.86% | 5.87 | 0.96% |
| 2025-08-25 | 3.30 | 3.47 | 3.28 | 3.47 | +5.79% | 12.31 | 2.02% |
| 2025-08-22 | 3.30 | 3.30 | 3.23 | 3.28 | -0.91% | 4.39 | 0.75% |
| 2025-08-21 | 3.27 | 3.33 | 3.26 | 3.31 | +1.22% | 6.48 | 1.10% |
| 2025-08-20 | 3.30 | 3.32 | 3.21 | 3.27 | -1.51% | 7.75 | 1.33% |